Financial News

Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Diversified Computer Systems Sector (CIX: MSECTOR810 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2013 1351 1362 1346 1350 0 -1.00(-0.07%)
Jan 30, 2013 1354 1361 1348 1352 0 -3.01(-0.22%)
Jan 29, 2013 1361 1370 1351 1355 0 -11.61(-0.85%)
Jan 28, 2013 1366 1375 1361 1366 0 +0.31(+0.02%)
Jan 25, 2013 1364 1370 1360 1366 0 +2.84(+0.21%)
Jan 24, 2013 1359 1370 1353 1363 0 -1.17(-0.09%)
Jan 23, 2013 1361 1392 1355 1364 0 +46.40(+3.52%)
Jan 22, 2013 1307 1319 1303 1318 0 +10.87(+0.83%)
Jan 18, 2013 1307 1307 1307 0 +4.49(+0.34%)
Jan 17, 2013 1305 1310 1299 1302 0 +5.50(+0.42%)
Jan 16, 2013 1287 1302 1282 1297 0 +7.03(+0.55%)
Jan 15, 2013 1285 1295 1276 1290 0 -4.40(-0.34%)
Jan 14, 2013 1291 1302 1283 1294 0 -2.92(-0.23%)
Jan 12, 2013 1299 1306 1285 1297 0 +0.00(+0.00%)
Jan 11, 2013 1299 1306 1285 1297 0 +7.79(+0.60%)
Jan 10, 2013 1285 1291 1274 1289 0 +7.72(+0.60%)
Jan 09, 2013 1286 1289 1275 1282 0 +1.38(+0.11%)
Jan 08, 2013 1279 1284 1267 1280 0 +0.69(+0.05%)
Jan 07, 2013 1281 1287 1275 1280 0 -4.83(-0.38%)
Jan 04, 2013 1286 1290 1276 1284 0 -6.92(-0.54%)
Jan 03, 2013 1293 1303 1284 1291 0 -1.33(-0.10%)
Jan 02, 2013 1290 1293 1257 1293 0 +35.80(+2.85%)
Dec 31, 2012 1257 1257 1257 0 +16.31(+1.31%)
Dec 28, 2012 1250 1257 1240 1241 0 -20.08(-1.59%)
Dec 27, 2012 1255 1266 1247 1261 0 +3.45(+0.27%)
Dec 26, 2012 1259 1269 1251 1257 0 -1.79(-0.14%)
Dec 24, 2012 1259 1259 1259 0 -9.38(-0.74%)
Dec 21, 2012 1265 1275 1255 1268 0 -8.64(-0.68%)
Dec 20, 2012 1275 1278 1265 1277 0 -1.15(-0.09%)
Dec 19, 2012 1283 1289 1276 1278 0 -5.41(-0.42%)
Dec 18, 2012 1269 1286 1268 1284 0 +15.40(+1.21%)
Dec 17, 2012 1263 1276 1256 1268 0 +5.20(+0.41%)
Dec 14, 2012 1260 1273 1256 1263 0 +1.03(+0.08%)
Dec 13, 2012 1264 1271 1257 1262 0 -5.68(-0.45%)
Dec 12, 2012 1275 1280 1262 1268 0 -4.44(-0.35%)
Dec 11, 2012 1267 1278 1264 1272 0 +10.07(+0.80%)
Dec 10, 2012 1256 1272 1252 1262 0 +5.94(+0.47%)
Dec 07, 2012 1245 1259 1243 1256 0 +13.86(+1.12%)
Dec 06, 2012 1240 1247 1233 1242 0 +5.93(+0.48%)
Dec 05, 2012 1235 1245 1222 1236 0 -0.70(-0.06%)
Dec 04, 2012 1234 1246 1228 1237 0 +1.89(+0.15%)
Nov 30, 2012 1244 1247 1229 1235 0 -7.48(-0.60%)
Nov 29, 2012 1248 1252 1234 1243 0 -0.60(-0.05%)
Nov 28, 2012 1233 1244 1222 1243 0 +8.66(+0.70%)
Nov 27, 2012 1243 1250 1232 1234 0 -12.51(-1.00%)
Nov 26, 2012 1241 1252 1236 1247 0 -0.70(-0.06%)
Nov 24, 2012 1230 1249 1228 1248 0 -0.01(-0.00%)
Nov 23, 2012 1230 1249 1228 1248 0 +23.07(+1.88%)
Nov 21, 2012 1225 1225 1225 0 +8.45(+0.69%)
Nov 20, 2012 1219 1225 1207 1216 0 -21.92(-1.77%)
Nov 19, 2012 1224 1239 1222 1238 0 +24.65(+2.03%)
Nov 16, 2012 1212 1220 1198 1213 0 +4.12(+0.34%)
Nov 15, 2012 1210 1219 1201 1209 0 +1.38(+0.11%)
Nov 14, 2012 1229 1232 1206 1208 0 -16.52(-1.35%)
Nov 13, 2012 1227 1242 1223 1224 0 -8.25(-0.67%)
Nov 12, 2012 1240 1245 1221 1233 0 -4.66(-0.38%)
Nov 09, 2012 1240 1252 1232 1237 0 -3.44(-0.28%)
Nov 08, 2012 1248 1252 1239 1241 0 -4.78(-0.38%)
Nov 07, 2012 1265 1267 1245 1246 0 -30.11(-2.36%)
Nov 06, 2012 1273 1286 1269 1276 0 +9.18(+0.72%)
Nov 05, 2012 1253 1272 1251 1267 0 +6.64(+0.53%)
Nov 02, 2012 1288 1291 1258 1260 0 -28.52(-2.21%)
Nov 01, 2012 1272 1294 1271 1288 0 +17.20(+1.35%)
Oct 31, 2012 1276 1286 1265 1271 0 +5.12(+0.40%)
Oct 26, 2012 1266 1266 1266 0 +8.55(+0.68%)
Oct 25, 2012 1256 1264 1251 1258 0 +6.67(+0.53%)
Oct 24, 2012 1264 1269 1250 1251 0 -5.34(-0.43%)
Oct 23, 2012 1271 1274 1254 1256 0 -14.58(-1.15%)
Oct 19, 2012 1285 1290 1269 1271 0 -13.09(-1.02%)
Oct 18, 2012 1312 1314 1277 1284 0 -31.71(-2.41%)
Oct 17, 2012 1317 1332 1299 1316 0 -57.55(-4.19%)
Oct 16, 2012 1366 1375 1363 1373 0 +13.50(+0.99%)
Oct 15, 2012 1359 1363 1351 1360 0 +7.33(+0.54%)
Oct 12, 2012 1339 1354 1338 1352 0 +13.11(+0.98%)
Oct 11, 2012 1343 1350 1337 1339 0 +0.62(+0.05%)
Oct 10, 2012 1351 1355 1332 1339 0 -14.37(-1.06%)
Oct 09, 2012 1365 1371 1349 1353 0 -11.64(-0.85%)
Oct 08, 2012 1367 1373 1360 1365 0 -7.07(-0.52%)
Oct 06, 2012 1377 1383 1368 1372 0 +0.00(+0.00%)
Oct 05, 2012 1377 1383 1368 1372 0 -1.33(-0.10%)
Oct 04, 2012 1370 1377 1355 1373 0 -0.50(-0.04%)
Oct 03, 2012 1393 1403 1366 1373 0 -18.18(-1.31%)
Oct 02, 2012 1400 1404 1382 1392 0 -4.08(-0.29%)
Oct 01, 2012 1382 1407 1380 1396 0 +18.67(+1.36%)
Sep 28, 2012 1368 1385 1364 1377 0 +7.20(+0.53%)
Sep 27, 2012 1357 1376 1355 1370 0 +12.51(+0.92%)
Sep 26, 2012 1359 1370 1348 1357 0 -1.50(-0.11%)
Sep 25, 2012 1368 1379 1359 1359 0 -6.88(-0.50%)
Sep 24, 2012 1367 1373 1362 1366 0 -7.74(-0.56%)
Sep 21, 2012 1384 1388 1371 1373 0 -2.50(-0.18%)
Sep 20, 2012 1376 1383 1368 1376 0 -5.28(-0.38%)
Sep 19, 2012 1390 1392 1378 1381 0 -4.84(-0.35%)
Sep 18, 2012 1383 1392 1380 1386 0 -0.36(-0.03%)
Sep 17, 2012 1378 1393 1375 1386 0 +2.07(+0.15%)
Sep 14, 2012 1382 1393 1379 1384 0 +2.31(+0.17%)
Sep 13, 2012 1368 1386 1361 1382 0 +18.65(+1.37%)
Sep 12, 2012 1362 1371 1358 1363 0 +3.30(+0.24%)
Sep 11, 2012 1340 1361 1339 1360 0 +18.91(+1.41%)
Sep 10, 2012 1332 1349 1328 1341 0 +8.12(+0.61%)
Sep 07, 2012 1330 1334 1322 1333 0 +0.71(+0.05%)
Sep 06, 2012 1313 1336 1311 1332 0 +27.09(+2.08%)
Sep 05, 2012 1298 1311 1294 1305 0 +5.70(+0.44%)
Sep 04, 2012 1310 1316 1290 1300 0 -0.92(-0.07%)
Aug 31, 2012 1301 1301 1301 0 +9.55(+0.74%)
Aug 30, 2012 1300 1305 1290 1291 0 -11.46(-0.88%)
Aug 29, 2012 1302 1310 1300 1302 0 -5.91(-0.45%)
Aug 27, 2012 1325 1328 1307 1308 0 -15.15(-1.14%)
Aug 24, 2012 1308 1327 1302 1324 0 +11.28(+0.86%)
Aug 23, 2012 1324 1328 1310 1312 0 -24.22(-1.81%)
Aug 22, 2012 1347 1349 1333 1336 0 -15.19(-1.12%)
Aug 21, 2012 1368 1368 1348 1352 0 -12.00(-0.88%)
Aug 20, 2012 1359 1368 1354 1364 0 +1.60(+0.12%)
Aug 17, 2012 1361 1367 1356 1362 0 +2.22(+0.16%)
Aug 16, 2012 1347 1363 1341 1360 0 +16.58(+1.23%)
Aug 15, 2012 1346 1350 1339 1343 0 +0.31(+0.02%)
Aug 14, 2012 1351 1354 1339 1343 0 -6.98(-0.52%)
Aug 13, 2012 1350 1360 1341 1350 0 -1.22(-0.09%)
Aug 11, 2012 1339 1352 1335 1351 0 +0.00(+0.00%)
Aug 10, 2012 1339 1352 1335 1351 0 +8.29(+0.62%)
Aug 09, 2012 1344 1351 1336 1343 0 -3.69(-0.27%)
Aug 08, 2012 1343 1354 1340 1347 0 -0.94(-0.07%)
Aug 07, 2012 1340 1354 1335 1347 0 +8.94(+0.67%)
Aug 06, 2012 1335 1347 1332 1339 0 +5.52(+0.41%)
Aug 03, 2012 1317 1336 1314 1333 0 +27.28(+2.09%)
Aug 02, 2012 1305 1325 1296 1306 0 -5.64(-0.43%)
Aug 01, 2012 1328 1335 1308 1311 0 -10.62(-0.80%)
Jul 31, 2012 1324 1333 1319 1322 0 -4.39(-0.33%)
Jul 30, 2012 1326 1337 1321 1326 0 -1.29(-0.10%)
Jul 27, 2012 1316 1335 1307 1328 0 +20.00(+1.53%)
Jul 26, 2012 1307 1316 1298 1308 0 +17.77(+1.38%)
Jul 25, 2012 1290 1306 1279 1290 0 -2.10(-0.16%)
Jul 24, 2012 1298 1302 1280 1292 0 -6.31(-0.49%)
Jul 23, 2012 1293 1303 1280 1298 0 -12.98(-0.99%)
Jul 20, 2012 1325 1330 1309 1311 0 -21.95(-1.65%)
Jul 19, 2012 1324 1345 1318 1333 0 +38.69(+2.99%)
Jul 18, 2012 1266 1299 1262 1295 0 +30.97(+2.45%)
Jul 17, 2012 1277 1280 1257 1264 0 -6.05(-0.48%)
Jul 16, 2012 1274 1280 1267 1270 0 -8.30(-0.65%)
Jul 14, 2012 1265 1282 1258 1278 0 +0.00(+0.00%)
Jul 13, 2012 1265 1282 1258 1278 0 +13.48(+1.07%)
Jul 12, 2012 1271 1274 1254 1264 0 -16.36(-1.28%)
Jul 11, 2012 1281 1295 1264 1281 0 -0.55(-0.04%)
Jul 10, 2012 1307 1315 1276 1281 0 -22.79(-1.75%)
Jul 09, 2012 1311 1313 1293 1304 0 -11.34(-0.86%)
Jul 06, 2012 1333 1336 1304 1315 0 -29.25(-2.18%)
Jul 05, 2012 1342 1355 1333 1345 0 -4.65(-0.34%)
Jul 03, 2012 1349 1349 1349 0 +3.20(+0.24%)
Jul 02, 2012 1349 1356 1337 1346 0 +3.42(+0.25%)
Jun 30, 2012 1336 1346 1322 1343 0 -1.68(-0.12%)
Jun 29, 2012 1336 1346 1322 1344 0 +32.02(+2.44%)
Jun 28, 2012 1311 1317 1295 1312 0 -10.68(-0.81%)
Jun 27, 2012 1316 1328 1309 1323 0 +8.00(+0.61%)
Jun 26, 2012 1326 1329 1307 1315 0 -7.06(-0.53%)
Jun 25, 2012 1326 1333 1314 1322 0 -12.97(-0.97%)
Jun 22, 2012 1336 1346 1331 1335 0 +2.81(+0.21%)
Jun 21, 2012 1373 1376 1330 1332 0 -39.55(-2.88%)
Jun 20, 2012 1369 1378 1359 1372 0 +2.38(+0.17%)
Jun 19, 2012 1373 1380 1368 1369 0 +1.28(+0.09%)
Jun 18, 2012 1368 1381 1360 1368 0 -10.09(-0.73%)
Jun 15, 2012 1363 1384 1356 1378 0 +23.03(+1.70%)
Jun 14, 2012 1340 1361 1338 1355 0 +15.52(+1.16%)
Jun 13, 2012 1348 1355 1334 1340 0 -10.07(-0.75%)
Jun 12, 2012 1334 1352 1332 1350 0 +14.77(+1.11%)
Jun 11, 2012 1369 1370 1334 1335 0 -24.72(-1.82%)
Jun 08, 2012 1350 1361 1342 1360 0 +6.48(+0.48%)
Jun 07, 2012 1363 1369 1350 1353 0 -0.10(-0.01%)
Jun 06, 2012 1328 1354 1324 1353 0 +34.40(+2.61%)
Jun 05, 2012 1305 1323 1303 1319 0 +10.32(+0.79%)
Jun 04, 2012 1310 1317 1297 1309 0 -4.94(-0.38%)
Jun 02, 2012 1326 1337 1310 1314 0 +0.00(+0.00%)
Jun 01, 2012 1326 1337 1310 1314 0 -37.36(-2.77%)
May 31, 2012 1358 1365 1341 1351 0 -9.19(-0.68%)
May 30, 2012 1360 1367 1353 1360 0 -12.38(-0.90%)
May 29, 2012 1361 1383 1361 1373 0 +17.27(+1.27%)
May 25, 2012 1355 1355 1355 0 -4.75(-0.35%)
May 24, 2012 1368 1370 1343 1360 0 +6.78(+0.50%)
May 23, 2012 1351 1357 1331 1353 0 -11.26(-0.83%)
May 22, 2012 1373 1375 1358 1364 0 -6.91(-0.50%)
May 21, 2012 1356 1373 1348 1371 0 +15.84(+1.17%)
May 18, 2012 1379 1380 1350 1356 0 -17.76(-1.29%)
May 17, 2012 1384 1393 1370 1373 0 -11.10(-0.80%)
May 16, 2012 1387 1401 1375 1384 0 +0.60(+0.04%)
May 15, 2012 1392 1405 1382 1384 0 -8.31(-0.60%)
May 14, 2012 1395 1402 1385 1392 0 -12.34(-0.88%)
May 11, 2012 1399 1414 1397 1404 0 -0.16(-0.01%)
May 10, 2012 1406 1422 1397 1405 0 -1.42(-0.10%)
May 09, 2012 1396 1418 1389 1406 0 -1.50(-0.11%)
May 08, 2012 1416 1420 1394 1408 0 -18.66(-1.31%)
May 07, 2012 1431 1436 1420 1426 0 -11.34(-0.79%)
May 04, 2012 1447 1453 1433 1438 0 -15.12(-1.04%)
May 03, 2012 1467 1471 1448 1453 0 -12.89(-0.88%)
May 02, 2012 1457 1467 1455 1466 0 +1.36(+0.09%)
May 01, 2012 1455 1472 1452 1464 0 +9.21(+0.63%)
Apr 30, 2012 1453 1461 1448 1455 0 +0.90(+0.06%)
Apr 27, 2012 1454 1465 1448 1454 0 +4.56(+0.31%)
Apr 26, 2012 1436 1455 1435 1450 0 +11.53(+0.80%)
Apr 25, 2012 1428 1440 1423 1438 0 +24.89(+1.76%)
Apr 24, 2012 1407 1429 1404 1413 0 +9.18(+0.65%)
Apr 23, 2012 1400 1409 1391 1404 0 -8.58(-0.61%)
Apr 20, 2012 1416 1420 1408 1413 0 -0.70(-0.05%)
Apr 19, 2012 1418 1428 1399 1413 0 -6.10(-0.43%)
Apr 18, 2012 1429 1444 1414 1419 0 -40.08(-2.75%)
Apr 17, 2012 1439 1464 1437 1459 0 +31.67(+2.22%)
Apr 16, 2012 1444 1452 1426 1428 0 -3.33(-0.23%)
Apr 13, 2012 1444 1447 1429 1431 0 -20.21(-1.39%)
Apr 12, 2012 1425 1453 1424 1451 0 +33.11(+2.33%)
Apr 11, 2012 1427 1430 1416 1418 0 +3.11(+0.22%)
Apr 10, 2012 1430 1439 1412 1415 0 -14.54(-1.02%)
Apr 09, 2012 1424 1439 1418 1430 0 -3.42(-0.24%)
Apr 05, 2012 1432 1437 1427 1433 0 -4.94(-0.34%)
Apr 04, 2012 1438 1445 1432 1438 0 -21.85(-1.50%)
Apr 03, 2012 1463 1473 1453 1460 0 -4.27(-0.29%)
Apr 02, 2012 1460 1467 1453 1464 0 +5.86(+0.40%)
Mar 30, 2012 1457 1462 1452 1458 0 +5.16(+0.36%)
Mar 29, 2012 1440 1456 1438 1453 0 +4.67(+0.32%)
Mar 28, 2012 1450 1459 1441 1448 0 +0.16(+0.01%)
Mar 27, 2012 1459 1461 1447 1448 0 -6.26(-0.43%)
Mar 26, 2012 1446 1456 1442 1454 0 +16.57(+1.15%)
Mar 23, 2012 1434 1441 1425 1438 0 +6.50(+0.45%)
Mar 22, 2012 1424 1437 1421 1431 0 +0.41(+0.03%)
Mar 21, 2012 1435 1444 1428 1431 0 -2.76(-0.19%)
Mar 20, 2012 1440 1442 1430 1434 0 -12.35(-0.85%)
Mar 19, 2012 1447 1453 1438 1446 0 -2.59(-0.18%)
Mar 16, 2012 1453 1458 1446 1449 0 +0.71(+0.05%)
Mar 15, 2012 1439 1451 1437 1448 0 +8.28(+0.58%)
Mar 14, 2012 1434 1444 1431 1440 0 +2.83(+0.20%)
Mar 13, 2012 1419 1438 1416 1437 0 +22.91(+1.62%)
Mar 12, 2012 1414 1421 1409 1414 0 +0.23(+0.02%)
Mar 09, 2012 1414 1421 1407 1414 0 +0.46(+0.03%)
Mar 08, 2012 1407 1415 1403 1413 0 +15.57(+1.11%)
Mar 07, 2012 1398 1404 1393 1398 0 +4.80(+0.34%)
Mar 06, 2012 1408 1413 1389 1393 0 -28.38(-2.00%)
Mar 05, 2012 1410 1427 1405 1421 0 +7.05(+0.50%)
Mar 02, 2012 1403 1417 1402 1414 0 +3.49(+0.25%)
Mar 01, 2012 1410 1421 1407 1411 0 +3.69(+0.26%)
Feb 29, 2012 1423 1431 1405 1407 0 -16.25(-1.14%)
Feb 28, 2012 1422 1431 1418 1423 0 +1.90(+0.13%)
Feb 27, 2012 1418 1432 1411 1421 0 -5.46(-0.38%)
Feb 24, 2012 1434 1436 1419 1427 0 -2.92(-0.20%)
Feb 23, 2012 1413 1447 1401 1430 0 +4.32(+0.30%)
Feb 22, 2012 1423 1434 1417 1425 0 -1.79(-0.13%)
Feb 21, 2012 1431 1436 1420 1427 0 -2.67(-0.19%)
Feb 17, 2012 1430 1430 1430 0 -0.45(-0.03%)
Feb 16, 2012 1419 1433 1415 1430 0 +11.59(+0.82%)
Feb 15, 2012 1423 1430 1411 1419 0 +0.34(+0.02%)
Feb 14, 2012 1412 1421 1406 1418 0 +0.36(+0.03%)
Feb 13, 2012 1424 1427 1410 1418 0 +1.53(+0.11%)
Feb 10, 2012 1415 1420 1408 1417 0 -8.22(-0.58%)
Feb 09, 2012 1427 1437 1420 1425 0 -2.53(-0.18%)
Feb 08, 2012 1422 1432 1415 1427 0 +3.42(+0.24%)
Feb 07, 2012 1416 1431 1412 1424 0 +5.37(+0.38%)
Feb 06, 2012 1419 1428 1413 1419 0 -7.91(-0.55%)
Feb 03, 2012 1421 1432 1417 1426 0 +16.97(+1.20%)
Feb 02, 2012 1418 1423 1407 1409 0 -8.45(-0.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Terms of Service Privacy Policy
© Copyright 2000-2019 Clarke Broadcasting Corporation. All rights reserved.
Feedback